ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044340/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250311,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,140,2,2.26,582017010,94297,167.78,6190,6350,5970,8060,4340,6200,6172.06,0.84,0,-5064,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1133,11.32,0.46,12,0.53,560.00,13652.00,9800,20240329,-35.31,4450,20241209,42.47,8840,-28.28,20250114,4600,37.83,20250102,9800,-35.31,20240329,4450,42.47,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,120,2,1.94,518250350,84210,149.83,6190,6350,5970,8060,4340,6200,6154.22,0.84,0,-3962,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1130,11.29,0.46,12,0.47,560.00,13652.00,9800,20240329,-35.51,4450,20241209,42.02,8840,-28.51,20250114,4600,37.39,20250102,9800,-35.51,20240329,4450,42.02,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,40,2,0.65,359442180,58980,104.94,6190,6250,5970,8060,4340,6200,6094.18,0.84,0,-561,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1115,11.14,0.46,12,0.33,560.00,13652.00,9800,20240329,-36.33,4450,20241209,40.22,8840,-29.41,20250114,4600,35.65,20250102,9800,-36.33,20240329,4450,40.22,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-30,5,-0.48,301264030,49588,88.23,6190,6220,5970,8060,4340,6200,6075.16,0.84,0,-5552,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1103,11.02,0.45,12,0.28,560.00,13652.00,9800,20240329,-37.04,4450,20241209,38.65,8840,-30.20,20250114,4600,34.13,20250102,9800,-37.04,20240329,4450,38.65,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-70,5,-1.13,252022005,41560,73.95,6190,6220,5970,8060,4340,6200,6063.81,0.84,0,-4928,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1096,10.95,0.45,12,0.23,560.00,13652.00,9800,20240329,-37.45,4450,20241209,37.75,8840,-30.66,20250114,4600,33.26,20250102,9800,-37.45,20240329,4450,37.75,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-70,5,-1.13,237810555,39242,69.82,6190,6220,5970,8060,4340,6200,6059.84,0.84,0,-5206,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1096,10.95,0.45,12,0.22,560.00,13652.00,9800,20240329,-37.45,4450,20241209,37.75,8840,-30.66,20250114,4600,33.26,20250102,9800,-37.45,20240329,4450,37.75,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-130,5,-2.10,158001150,26188,46.60,6190,6190,5970,8060,4340,6200,6032.88,0.84,0,-870,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1085,10.84,0.44,12,0.15,560.00,13652.00,9800,20240329,-38.06,4450,20241209,36.40,8840,-31.33,20250114,4600,31.96,20250102,9800,-38.06,20240329,4450,36.40,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250311,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-120,5,-1.94,32655750,5380,9.57,6190,6190,5970,8060,4340,6200,6068.05,0.84,0,-2639,6333,6266,6133,6066,5933,6300,6100,89,1860,500,4340,10,1,17873425,1087,10.86,0.45,12,0.03,560.00,13652.00,9800,20240329,-37.96,4450,20241209,36.63,8840,-31.22,20250114,4600,32.17,20250102,9800,-37.96,20240329,4450,36.63,20241209,0.92,N,044340,500,89 억,,150368,N,N,0,N,00,N
20250310,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,150,2,2.48,338909025,55210,142.87,6050,6200,6000,7860,4240,6050,6138.53,0.83,0,1536,6276,6162,6086,5972,5896,6220,6030,89,1810,500,4230,10,1,17873425,1108,11.07,0.45,12,0.31,560.00,13652.00,9800,20240329,-36.73,4450,20241209,39.33,8840,-29.86,20250114,4600,34.78,20250102,9800,-36.73,20240329,4450,39.33,20241209,0.92,N,044340,500,89 억,,149059,N,N,0,N,00,N
20250310,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,80,2,1.32,280143245,45683,118.21,6050,6200,6000,7860,4240,6050,6132.33,0.83,0,4717,6276,6162,6086,5972,5896,6220,6030,89,1810,500,4230,10,1,17873425,1096,10.95,0.45,12,0.26,560.00,13652.00,9800,20240329,-37.45,4450,20241209,37.75,8840,-30.66,20250114,4600,33.26,20250102,9800,-37.45,20240329,4450,37.75,20241209,0.92,N,044340,500,89 억,,149059,N,N,0,N,00,N
20250310,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,150,2,2.48,233443815,38116,98.63,6050,6200,6000,7860,4240,6050,6124.56,0.83,0,2395,6276,6162,6086,5972,5896,6220,6030,89,1810,500,4230,10,1,17873425,1108,11.07,0.45,12,0.21,560.00,13652.00,9800,20240329,-36.73,4450,20241209,39.33,8840,-29.86,20250114,4600,34.78,20250102,9800,-36.73,20240329,4450,39.33,20241209,0.92,N,044340,500,89 억,,149059,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250311 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 140 2 2.26 582017010 94297 167.78 6190 6350 5970 8060 4340 6200 6172.06 0.84 0 -5064 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1133 11.32 0.46 12 0.53 560.00 13652.00 9800 20240329 -35.31 4450 20241209 42.47 8840 -28.28 20250114 4600 37.83 20250102 9800 -35.31 20240329 4450 42.47 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
3 20250311 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 120 2 1.94 518250350 84210 149.83 6190 6350 5970 8060 4340 6200 6154.22 0.84 0 -3962 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1130 11.29 0.46 12 0.47 560.00 13652.00 9800 20240329 -35.51 4450 20241209 42.02 8840 -28.51 20250114 4600 37.39 20250102 9800 -35.51 20240329 4450 42.02 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
4 20250311 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 40 2 0.65 359442180 58980 104.94 6190 6250 5970 8060 4340 6200 6094.18 0.84 0 -561 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1115 11.14 0.46 12 0.33 560.00 13652.00 9800 20240329 -36.33 4450 20241209 40.22 8840 -29.41 20250114 4600 35.65 20250102 9800 -36.33 20240329 4450 40.22 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
5 20250311 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -30 5 -0.48 301264030 49588 88.23 6190 6220 5970 8060 4340 6200 6075.16 0.84 0 -5552 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1103 11.02 0.45 12 0.28 560.00 13652.00 9800 20240329 -37.04 4450 20241209 38.65 8840 -30.20 20250114 4600 34.13 20250102 9800 -37.04 20240329 4450 38.65 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
6 20250311 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -70 5 -1.13 252022005 41560 73.95 6190 6220 5970 8060 4340 6200 6063.81 0.84 0 -4928 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1096 10.95 0.45 12 0.23 560.00 13652.00 9800 20240329 -37.45 4450 20241209 37.75 8840 -30.66 20250114 4600 33.26 20250102 9800 -37.45 20240329 4450 37.75 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
7 20250311 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -70 5 -1.13 237810555 39242 69.82 6190 6220 5970 8060 4340 6200 6059.84 0.84 0 -5206 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1096 10.95 0.45 12 0.22 560.00 13652.00 9800 20240329 -37.45 4450 20241209 37.75 8840 -30.66 20250114 4600 33.26 20250102 9800 -37.45 20240329 4450 37.75 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
8 20250311 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -130 5 -2.10 158001150 26188 46.60 6190 6190 5970 8060 4340 6200 6032.88 0.84 0 -870 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1085 10.84 0.44 12 0.15 560.00 13652.00 9800 20240329 -38.06 4450 20241209 36.40 8840 -31.33 20250114 4600 31.96 20250102 9800 -38.06 20240329 4450 36.40 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
9 20250311 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -120 5 -1.94 32655750 5380 9.57 6190 6190 5970 8060 4340 6200 6068.05 0.84 0 -2639 6333 6266 6133 6066 5933 6300 6100 89 1860 500 4340 10 1 17873425 1087 10.86 0.45 12 0.03 560.00 13652.00 9800 20240329 -37.96 4450 20241209 36.63 8840 -31.22 20250114 4600 32.17 20250102 9800 -37.96 20240329 4450 36.63 20241209 0.92 N 044340 500 89 억 150368 N N 0 N 00 N
10 20250310 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 150 2 2.48 338909025 55210 142.87 6050 6200 6000 7860 4240 6050 6138.53 0.83 0 1536 6276 6162 6086 5972 5896 6220 6030 89 1810 500 4230 10 1 17873425 1108 11.07 0.45 12 0.31 560.00 13652.00 9800 20240329 -36.73 4450 20241209 39.33 8840 -29.86 20250114 4600 34.78 20250102 9800 -36.73 20240329 4450 39.33 20241209 0.92 N 044340 500 89 억 149059 N N 0 N 00 N
11 20250310 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 80 2 1.32 280143245 45683 118.21 6050 6200 6000 7860 4240 6050 6132.33 0.83 0 4717 6276 6162 6086 5972 5896 6220 6030 89 1810 500 4230 10 1 17873425 1096 10.95 0.45 12 0.26 560.00 13652.00 9800 20240329 -37.45 4450 20241209 37.75 8840 -30.66 20250114 4600 33.26 20250102 9800 -37.45 20240329 4450 37.75 20241209 0.92 N 044340 500 89 억 149059 N N 0 N 00 N
12 20250310 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 150 2 2.48 233443815 38116 98.63 6050 6200 6000 7860 4240 6050 6124.56 0.83 0 2395 6276 6162 6086 5972 5896 6220 6030 89 1810 500 4230 10 1 17873425 1108 11.07 0.45 12 0.21 560.00 13652.00 9800 20240329 -36.73 4450 20241209 39.33 8840 -29.86 20250114 4600 34.78 20250102 9800 -36.73 20240329 4450 39.33 20241209 0.92 N 044340 500 89 억 149059 N N 0 N 00 N